旺玖 (6233)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 旺玖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺玖

(6233)

可現股當沖

股價
34.40
漲跌
▲0.15
漲幅
+0.44%
成交量
875張
產業
上櫃半導體類股
230人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

旺玖 (6233)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	35.45	0	0.00	35.40	1	5,220	0.02%
2024/04/26	2	37.35	1	37.20	36.75	1	6,058	0.02%
2024/04/23	1	37.70	0	0.00	37.60	1	6,968	0.01%
2024/04/22	0	0.00	1	39.75	37.50	-1	7,237	-0.01%
2024/04/19	26	41.64	16	40.08	39.95	10	7,305	0.14%
2024/04/18	0	0.00	1.1	42.43	41.45	-1.1	7,219	-0.02%
2024/04/17	2.1	38.49	0	0.00	38.70	2.1	7,083	0.03%
2024/04/16	1	36.90	0	0.00	36.60	1	7,093	0.01%
2024/04/10	1	39.11	0	0.00	39.15	1	7,247	0.01%
2024/04/09	1	38.80	7	38.80	38.85	-6	7,322	-0.08%
2024/04/08	0	40.00	0	0.00	39.55	0	7,386	0.00%
2024/04/02	0	0.00	1	40.85	40.80	-1	7,578	-0.01%
2024/03/22	1	42.50	2	42.55	42.45	-1	8,644	-0.01%
2024/03/21	2	43.60	1.1	43.54	43.25	0.9	8,776	0.01%
2024/03/20	0	44.65	10	44.15	43.15	-10	9,018	-0.11%
2024/03/19	25	44.99	21	44.64	44.95	4	9,154	0.04%
2024/03/18	12	44.09	0	0.00	44.20	12	9,159	0.13%
2024/03/15	2	42.90	0	0.00	41.50	2	9,177	0.02%
2024/03/14	5	43.05	1	43.10	42.55	4	9,287	0.04%
2024/03/13	2	42.88	3	44.45	43.65	-1	9,503	-0.01%
2024/03/12	2	43.58	4	43.70	44.90	-2	9,847	-0.02%
2024/03/11	0	42.10	1	41.95	41.90	-1	10,088	-0.01%
2024/03/08	3	41.33	3	41.42	41.15	0	10,299	0.00%
2024/03/07	6	43.99	4	44.05	42.80	2	10,406	0.02%
2024/03/06	5	45.20	0	0.00	45.05	5	10,808	0.05%
2024/03/05	10	45.20	5	44.93	44.00	5	10,794	0.05%
2024/03/04	2	45.90	0	0.00	45.00	2	10,769	0.02%
2024/03/01	3	47.15	25	47.32	47.00	-22	10,672	-0.21%
2024/02/29	10	48.48	12	48.23	47.70	-2	10,405	-0.02%
2024/02/27	58	46.26	64.1	46.03	46.00	-6.1	10,049	-0.06%
2024/02/26	44.1	44.29	31	44.27	44.10	13.1	9,419	0.14%
2024/02/23	13	42.79	22	42.85	42.90	-9	9,343	-0.10%
2024/02/22	43	43.43	11	43.34	43.05	32	9,585	0.33%
2024/02/21	25	42.88	41	43.74	43.60	-16	9,508	-0.17%
2024/02/20	12	42.30	25	42.58	42.50	-13	9,208	-0.14%
2024/02/19	13	40.62	1	40.20	40.00	12	8,919	0.13%
2024/02/16	1	41.75	3	40.92	41.05	-2	8,865	-0.02%
2024/02/15	0	0.00	1	38.35	38.60	-1	8,727	-0.01%
2024/02/05	2	37.75	0	0.00	37.65	2	8,700	0.02%
2024/02/02	5	39.07	3	40.23	38.40	2	8,663	0.02%
2024/01/31	3.1	40.28	2	39.95	39.60	1.1	8,479	0.01%
2024/01/29	5	39.40	1	39.90	39.65	4	8,343	0.05%
2024/01/26	11	40.87	12.1	40.42	40.10	-1.1	8,282	-0.01%
2024/01/25	1	41.95	1	41.30	41.30	0	8,197	0.00%
2024/01/24	18	42.79	19	43.67	43.30	-1	8,112	-0.01%
2024/01/23	17	42.76	7	42.91	42.60	10	7,860	0.13%
2024/01/22	16	42.67	14.2	42.78	42.90	1.9	7,762	0.02%
2024/01/19	53.1	41.96	42	42.24	41.90	11.1	7,478	0.15%
2024/01/18	45	41.07	48	40.41	39.70	-3	6,951	-0.04%
2024/01/17	12	40.30	14.1	40.33	41.50	-2.1	6,776	-0.03%
2024/01/16	6	39.07	6	39.19	38.50	0	6,663	0.00%
2024/01/15	1.1	37.28	0	0.00	38.35	1.1	6,453	0.02%
2024/01/09	1.1	35.87	0	0.00	36.00	1.1	6,504	0.02%
2024/01/08	3	36.73	0	0.00	37.00	3	6,450	0.05%
2024/01/05	1	37.50	0	0.00	37.00	1	6,417	0.02%
2024/01/04	0	0.00	1	38.85	38.00	-1	6,356	-0.02%
2024/01/03	0	0.00	5	40.57	39.25	-5	6,280	-0.08%
2024/01/02	11	40.17	13	40.18	39.55	-2	6,187	-0.03%
2023/12/29	12	39.38	7	39.81	39.20	5	6,102	0.08%
2023/12/28	9	39.58	4	40.70	39.80	5	6,035	0.08%
2023/12/27	12	40.88	13	40.99	41.45	-1	5,877	-0.02%
2023/12/26	8	39.74	7	39.49	39.10	1	5,575	0.02%
2023/12/25	18	39.40	15	39.36	38.60	3	5,437	0.06%
2023/12/22	27	39.61	28	39.12	39.45	-1	5,253	-0.02%
2023/12/21	5	38.19	11	38.63	37.90	-6	4,997	-0.12%
2023/12/18	63	38.34	68	37.58	36.45	-5	4,689	-0.11%
2023/12/15	12	39.20	16	39.89	38.50	-4	4,531	-0.09%
2023/12/14	4	38.23	3	39.03	37.80	1	4,272	0.02%
2023/12/13	10	38.80	5	38.55	38.55	5	4,115	0.12%
2023/12/12	4	36.76	0	0.00	37.50	4	3,957	0.10%
2023/12/11	5	36.71	4	36.61	37.50	1	3,875	0.03%
2023/12/08	19	37.87	38	37.73	37.00	-19	3,739	-0.51%
2023/12/07	22	39.15	16	39.50	37.95	6	3,494	0.17%
2023/12/06	35	36.72	39	36.73	38.55	-4	3,058	-0.13%
2023/12/05	25	35.82	29	35.69	35.05	-4	2,738	-0.15%
2023/12/04	7	34.28	7	35.49	34.00	0	2,499	0.00%
2023/12/01	36	35.00	50	35.28	35.00	-14	2,317	-0.60%
2023/11/29	2	32.00	2	31.40	31.30	0	1,770	0.00%
2023/11/28	5	30.85	0.2	31.35	31.50	4.8	1,708	0.28%
2023/11/27	0.2	30.45	0	0.00	30.65	0.2	1,672	0.01%
2023/11/23	4	31.00	0	0.00	31.10	4	1,594	0.25%
2023/11/22	11	31.17	0	0.00	31.10	11	1,511	0.73%
2023/11/21	55	31.86	37	31.58	30.70	18	1,393	1.29%
2023/11/20	5	29.50	8	29.16	30.50	-3	1,040	-0.29%
2023/11/17	3	27.85	5	27.65	27.75	-2	912	-0.22%
2023/11/16	3	26.90	1	26.90	26.90	2	844	0.24%
2023/10/31	0	0.00	1	25.85	25.85	-1	768	-0.13%
2023/10/30	7	27.11	6	27.30	27.05	1	754	0.13%
2023/10/26	0	0.00	5	27.15	26.80	-5	705	-0.71%
2023/10/25	4	28.16	4	28.41	27.45	0	692	0.00%
2023/10/24	5	26.95	0	0.00	26.60	5	607	0.82%
2023/10/23	1	27.10	2	27.73	27.20	-1	582	-0.17%
2023/10/20	5	26.05	5	26.32	25.85	0	509	0.00%
2023/10/19	3	26.68	3	26.60	26.75	0	490	0.00%
2023/10/18	5	27.04	11	27.74	26.10	-6	451	-1.33%
2023/09/27	0	0.00	1	23.90	23.85	-1	340	-0.29%
2023/09/22	0	0.00	1	24.20	24.20	-1	367	-0.27%
2023/09/20	5	24.45	0	0.00	24.05	5	375	1.33%
2023/09/18	1	25.40	0	0.00	25.40	1	379	0.26%
2023/08/31	1	24.70	0	0.00	24.25	1	591	0.17%
2023/08/23	0	0.00	1	23.35	23.35	-1	745	-0.13%
2023/08/17	0	0.00	1	23.00	23.70	-1	962	-0.10%
2023/08/07	0	0.00	1	25.30	25.25	-1	1,086	-0.09%
2023/08/02	0	0.00	0.2	25.25	24.95	-0.2	1,103	-0.01%
2023/07/17	0	0.00	7	26.71	26.55	-7	1,119	-0.63%
2023/07/14	0	0.00	1	26.30	26.50	-1	1,138	-0.09%
2023/07/05	0	0.00	1	28.15	27.90	-1	1,338	-0.07%
2023/06/14	2	27.70	1	28.00	27.75	1	2,063	0.05%
2023/06/13	0	0.00	1	27.80	27.80	-1	2,066	-0.05%
2023/06/12	0	0.00	3	27.70	27.35	-3	2,069	-0.14%
2023/06/08	0.2	28.90	5	28.50	28.15	-4.9	2,116	-0.23%
2023/06/07	6	29.77	1	29.65	30.30	5	2,069	0.24%
2023/06/01	1	29.30	0	0.00	28.75	1	2,202	0.05%
2023/05/31	1	29.95	0	0.00	29.00	1	2,201	0.05%
2023/05/30	1	29.20	1	29.15	29.50	0	2,157	0.00%
2023/05/29	2	29.20	1	29.10	29.10	1	2,122	0.05%
2023/05/25	0	0.00	5	28.44	28.25	-5	2,075	-0.24%
2023/05/24	6	28.53	0	0.00	28.50	6	2,057	0.29%
2023/05/23	10	29.05	12	29.11	29.05	-2	1,999	-0.10%
2023/05/22	1	29.50	3	29.48	29.60	-2	1,885	-0.11%
2023/05/19	3	28.08	1	27.30	26.95	2	1,812	0.11%
2023/05/18	2	27.25	0	0.00	26.90	2	1,781	0.11%
2023/05/12	0	0.00	0	26.00	25.40	0	1,765	0.00%
2023/05/08	3	26.00	0	0.00	25.85	3	1,750	0.17%
2023/05/04	0	0.00	12	26.00	25.80	-12	1,769	-0.68%
2023/05/02	0	26.10	0	0.00	26.60	0	1,771	0.00%
2023/04/28	0	25.80	5	26.05	26.05	-5	1,771	-0.28%
2023/04/25	0	0.00	0.1	26.80	25.60	-0.1	1,765	0.00%
2023/04/20	0	0.00	0.5	27.00	26.55	-0.5	1,751	-0.03%
2023/04/17	0.5	28.25	0	0.00	28.40	0.5	1,731	0.03%
2023/04/14	3	28.25	0	0.00	28.05	3	1,782	0.17%
2023/04/12	0	28.60	0	0.00	28.65	0	1,763	0.00%
2023/04/11	0	0.00	0	29.00	28.55	0	1,681	0.00%
2023/04/10	0	26.75	0	0.00	27.00	0	1,616	0.00%
2023/04/06	5	27.60	0	0.00	27.05	5	1,592	0.31%
2023/03/31	5	28.30	0	0.00	27.50	5	1,582	0.32%
2023/03/27	4	27.30	0	27.00	26.90	4	1,456	0.27%
2023/03/24	1	28.00	0	0.00	27.75	1	1,433	0.07%
2023/03/23	9	29.53	3	28.65	28.60	6	1,375	0.44%
2023/03/22	0	27.30	7	27.93	28.30	-7	1,166	-0.60%
2023/03/21	6	27.18	2	27.63	27.15	4	1,028	0.39%
2023/03/20	0	25.20	0	0.00	26.50	0	927	0.00%
2023/03/09	8	26.75	3	25.60	25.40	5	800	0.62%
2023/03/07	2	24.15	2	24.07	23.60	0	694	0.00%
2023/03/03	0	0.00	0	23.00	22.75	0	667	0.00%
2023/03/02	0	0.00	0	23.00	22.40	0	658	0.00%
2023/03/01	0	0.00	0	23.00	22.55	0	655	0.00%
2023/02/24	0	0.00	0.2	23.00	22.45	-0.2	654	-0.03%
2023/02/22	0	22.90	0	0.00	23.15	0	642	0.00%
2023/02/21	0	0.00	0	23.00	22.95	0	643	0.00%
2023/02/20	0	0.00	0	24.00	23.05	0	644	0.00%
2023/02/17	0	0.00	0	24.00	22.70	0	641	0.00%
2023/02/16	0	0.00	0	23.00	22.65	0	643	0.00%
2023/02/15	0	0.00	0	23.00	22.30	0	646	0.00%
2023/02/14	0	0.00	0	23.00	22.45	0	644	0.00%
2023/02/13	0	0.00	0	24.00	22.20	0	645	0.00%
2023/02/10	0	0.00	0	24.00	22.00	0	646	0.00%
2023/02/09	0	0.00	0	25.00	22.70	0	638	0.00%
2023/02/08	0	0.00	0	24.00	23.10	0	638	-0.01%
2023/02/03	0	24.00	0	0.00	23.25	0	636	0.00%
2023/02/02	0	23.05	0	24.00	23.20	0	629	0.00%
2023/02/01	0	0.00	0.4	22.89	22.70	-0.4	618	-0.06%
2023/01/10	0.2	22.05	0	0.00	22.05	0.2	593	0.03%
2023/01/09	0.4	22.31	0	0.00	22.10	0.4	589	0.08%
2023/01/04	0	22.66	1	22.51	23.30	-1	557	-0.18%
2023/01/03	2	22.38	1	22.40	22.40	1	494	0.21%
2022/12/26	0	20.35	0	0.00	20.55	0	473	0.01%
2022/12/02	0	0.00	1	24.05	24.00	-1	419	-0.24%
2022/11/29	1	23.45	0	0.00	22.75	1	414	0.24%
2022/11/11	0	0.00	0	20.60	20.25	0	595	0.00%
2022/10/05	2	21.15	0	0.00	20.60	2	831	0.24%
2022/09/26	1	20.70	0	0.00	20.85	1	869	0.11%
2022/09/21	0	0.00	2	22.95	22.95	-2	897	-0.22%
2022/09/12	0	0.00	0	26.00	24.20	0	1,058	0.00%
2022/09/02	0	0.00	1	26.25	26.05	-1	1,110	-0.09%
2022/08/29	0	26.00	0	0.00	26.20	0	1,211	0.00%
2022/08/23	0	0.00	5	25.42	25.45	-5	1,525	-0.33%
2022/08/19	1	26.30	0	0.00	26.15	1	1,457	0.07%
2022/08/18	1	26.55	1	26.55	26.20	0	1,444	0.00%
2022/08/17	0	0.00	3	25.75	26.25	-3	1,400	-0.21%
2022/08/16	6	26.53	4	26.44	26.10	2	1,376	0.15%
2022/08/15	1	25.30	0	0.00	26.15	1	1,254	0.08%
2022/08/10	0	0.00	1	23.00	22.75	-1	1,221	-0.08%
2022/08/09	5	23.75	0	0.00	23.05	5	1,232	0.41%
2022/07/28	0	0.00	2	24.05	23.70	-2	1,233	-0.16%
2022/07/22	2	24.38	0	0.00	24.50	2	1,233	0.16%
2022/07/21	2	24.15	0	0.00	24.65	2	1,240	0.16%
2022/07/20	0	0.00	3	23.72	23.65	-3	1,235	-0.24%
2022/07/18	0	0.00	1	23.55	23.45	-1	1,243	-0.08%
2022/07/15	1	22.55	0	0.00	23.10	1	1,240	0.08%
2022/07/11	0	0.00	1	22.30	22.20	-1	1,234	-0.08%
2022/07/08	6	22.15	0	0.00	22.15	6	1,230	0.49%
2022/07/01	1	23.40	2.2	23.01	21.80	-1.2	1,201	-0.10%
2022/06/30	0.3	24.65	1	24.30	24.10	-0.7	1,179	-0.06%
2022/06/29	0.4	24.25	1	24.40	24.35	-0.6	1,172	-0.05%
2022/06/28	1	25.40	0	0.00	24.90	1	1,167	0.09%
2022/06/27	1	26.00	1	25.90	25.85	0	1,164	0.00%
2022/06/24	9	25.66	8	25.75	25.30	1	1,143	0.09%
2022/06/23	1	24.80	1	25.15	24.40	0	1,146	0.00%
2022/06/22	1	24.10	0.1	24.00	23.85	0.9	1,113	0.08%
2022/06/21	0	24.95	0	0.00	24.95	0	1,099	0.00%
2022/06/20	0	0.00	1	23.59	22.70	-1	1,099	-0.09%
2022/06/16	0	0.00	0	25.00	24.70	0	1,073	0.00%
2022/06/14	0	0.00	0.1	27.00	26.95	-0.1	1,062	-0.01%
2022/06/13	0.8	26.90	2.1	27.38	27.10	-1.3	1,056	-0.13%
2022/06/10	0	0.00	3	27.68	27.20	-3	1,002	-0.30%
2022/06/08	10	29.52	11	29.55	29.50	-1	956	-0.10%
2022/06/07	16	29.27	17.1	29.36	29.30	-1.1	923	-0.12%
2022/06/06	88.2	29.49	86.6	29.23	29.00	1.6	810	0.20%
2022/06/02	14	28.57	14	28.67	29.60	0	576	0.00%
2022/06/01	0.6	26.48	0	0.00	26.95	0.6	495	0.12%
2022/05/17	6	24.06	6	23.88	23.85	0	520	0.00%
2022/05/16	0	0.00	2	23.20	23.30	-2	521	-0.38%
2022/05/13	2	22.80	0	0.00	22.60	2	519	0.38%
2022/05/12	2	22.80	2	22.60	21.95	0	525	0.00%
2022/04/29	0	23.15	0	0.00	22.75	0	561	0.00%
2022/04/27	2	21.30	2	21.40	22.00	0	565	0.00%
2022/04/25	0	0.00	1	22.80	22.30	-1	555	-0.18%
2022/04/13	2	26.43	0	0.00	26.40	2	597	0.33%
2022/04/07	0	0.00	2	27.85	27.65	-2	628	-0.32%
2022/04/01	0	29.15	0	0.00	28.95	0	696	0.00%
2022/03/30	0	30.70	1	30.30	29.85	-1	974	-0.10%
2022/03/29	0	30.15	0	0.00	30.00	0	975	0.00%
2022/03/28	7	29.79	4	29.85	30.10	3	976	0.31%
2022/03/18	0	29.85	0	0.00	28.65	0	954	0.00%
2022/03/10	0	0.00	1	28.70	28.80	-1	978	-0.10%
2022/03/09	2	28.05	0	0.00	28.20	2	985	0.20%
2022/03/08	0	0.00	5	27.25	26.75	-5	995	-0.50%
2022/03/07	0	0.00	2	28.73	28.40	-2	996	-0.20%
2022/03/01	0	0.00	5	29.50	29.20	-5	1,007	-0.50%
2022/02/24	0	0.00	0	29.00	28.95	0	1,043	0.00%
2022/02/22	0	0.00	1	30.30	30.35	-1	1,089	-0.09%
2022/02/21	0	0.00	0	30.95	30.85	0	1,123	0.00%
2022/02/18	0	0.00	0.1	31.15	31.10	-0.1	1,153	-0.01%
2022/02/16	1	31.05	0	0.00	31.25	1	1,368	0.07%
2022/02/09	4	32.20	0	0.00	32.60	4	1,382	0.29%
2022/01/24	2	29.90	0	0.00	29.95	2	1,455	0.14%
2022/01/18	0	0.00	0.4	32.95	32.95	-0.4	1,506	-0.02%
2022/01/17	0	0.00	0.1	33.10	33.00	-0.1	1,507	-0.01%
2022/01/14	0.4	30.90	0	0.00	31.20	0.4	1,507	0.03%
2022/01/11	0	0.00	1	33.65	33.40	-1	1,517	-0.07%
2022/01/10	0	0.00	4	33.73	33.70	-4	1,519	-0.26%
2022/01/06	0	0.00	2	34.20	34.75	-2	1,516	-0.13%
2022/01/03	1	35.50	2	35.65	35.60	-1	1,516	-0.07%
2021/12/28	4	35.80	1	35.85	36.20	3	1,524	0.20%
2021/12/27	5	37.00	2	36.55	36.55	3	1,498	0.20%
2021/12/24	8	37.20	7	37.38	37.10	1	1,470	0.07%
2021/12/23	0	0.00	1	34.60	34.70	-1	1,252	-0.08%
2021/12/17	0	0.00	8	34.64	34.10	-8	1,291	-0.62%
2021/12/16	6	34.73	0	0.00	34.85	6	1,300	0.46%
2021/12/14	0	0.00	20	33.74	33.70	-20	1,312	-1.52%
2021/12/10	0	0.00	1	34.65	34.90	-1	1,411	-0.07%
2021/12/09	0	0.00	6	35.30	35.30	-6	1,417	-0.42%
2021/12/07	0	0.00	0	36.00	35.80	0	1,480	0.00%
2021/12/01	0	36.80	0	0.00	37.05	0	1,717	0.00%
2021/11/29	0	0.00	1	34.60	36.20	-1	2,229	-0.04%
2021/11/24	0	0.00	1	36.85	37.25	-1	2,315	-0.04%
2021/11/22	46	39.61	31	39.66	39.60	15	2,329	0.64%
2021/11/19	0	0.00	35	38.72	39.00	-35	2,341	-1.49%
2021/11/18	0	0.00	5	39.90	38.50	-5	2,345	-0.21%
2021/11/17	0	0.00	4	40.45	39.90	-4	2,339	-0.17%
2021/11/16	31	40.55	5	40.60	39.70	26	2,354	1.10%
2021/11/15	43	41.00	38	39.78	40.35	5	2,510	0.20%
2021/11/12	6	37.20	6	37.40	38.00	0	2,401	0.00%
2021/11/08	0	0.00	1	37.15	36.95	-1	2,526	-0.04%
2021/11/02	2	38.73	0	0.00	36.85	2	2,957	0.07%
2021/10/25	1	36.50	0	0.00	36.85	1	3,575	0.03%
2021/10/21	5	37.05	5	36.00	36.25	0	3,784	0.00%
2021/10/13	2	35.00	0	0.00	33.65	2	5,648	0.04%
2021/10/08	0	0.00	1	35.65	35.95	-1	5,853	-0.02%
2021/10/06	0	0.00	1	34.45	34.25	-1	6,061	-0.02%
2021/10/05	1	33.05	1	34.85	35.40	0	6,229	0.00%
2021/09/29	1	38.35	2	36.90	37.20	-1	6,900	-0.01%
2021/09/28	0	0.00	5	39.60	39.35	-5	6,948	-0.07%
2021/09/24	1	40.00	0	0.00	39.80	1	6,964	0.01%
2021/09/23	2	40.60	0	39.50	39.30	2	6,969	0.03%
2021/09/22	0	0.00	0.1	39.85	39.75	-0.1	6,992	0.00%
2021/09/17	4	40.05	0	0.00	40.75	4	7,018	0.06%
2021/09/16	0	40.05	0	0.00	40.25	0	7,020	0.00%
2021/09/15	0.1	39.70	0	0.00	40.30	0.1	7,014	0.00%
2021/09/14	2	41.48	1	42.35	40.95	1	6,918	0.01%
2021/09/13	0	0.00	1	42.00	41.70	-1	6,965	-0.01%
2021/09/10	2	42.20	4	41.25	42.50	-2	6,968	-0.03%
2021/09/08	1	39.80	0.3	40.05	40.05	0.7	6,946	0.01%
2021/09/07	0.3	40.49	9	40.58	41.00	-8.7	6,961	-0.12%
2021/09/06	1	44.45	30	43.86	43.75	-29	6,884	-0.42%
2021/09/03	34	44.99	1	44.30	45.85	33	6,819	0.48%
2021/09/02	31	45.34	35	45.90	43.00	-4	6,649	-0.06%
2021/09/01	8	42.20	2	42.25	42.40	6	6,357	0.09%
2021/08/27	0	0.00	2	41.12	40.35	-2	6,337	-0.03%
2021/08/26	0	0.00	1	40.85	41.15	-1	6,365	-0.02%
2021/08/25	0	0.00	2	40.53	41.65	-2	6,393	-0.03%
2021/08/24	2	39.53	0	0.00	38.70	2	6,420	0.03%
2021/08/23	1	38.70	4	39.95	39.95	-3	6,419	-0.05%
2021/08/20	22	37.76	22	37.88	38.05	0	6,421	0.00%
2021/08/19	18	39.83	24	38.83	37.15	-6	6,404	-0.09%
2021/08/18	0	0.00	2	38.00	40.80	-2	6,232	-0.03%
2021/08/17	1	39.30	0	0.00	37.50	1	6,281	0.02%
2021/08/16	0	0.00	0.1	39.70	39.15	-0.1	6,417	0.00%
2021/08/12	0	0.00	0.1	42.45	42.40	-0.1	6,398	0.00%
2021/08/11	0.2	40.80	0	0.00	40.50	0.2	6,391	0.00%
2021/08/10	5	41.68	4	41.83	42.65	1	6,351	0.02%
2021/08/09	3	45.70	0	0.00	44.00	3	6,292	0.05%
2021/08/06	8	49.23	22	49.07	48.85	-14	6,178	-0.23%
2021/08/05	7	50.29	6	50.12	49.70	1	6,089	0.02%
2021/08/04	536	52.07	520	50.59	50.90	16	6,067	0.26%	大買/大賣/
2021/08/03	9	51.24	20	50.64	50.00	-11	5,853	-0.19%
2021/08/02	18	50.15	2	50.10	50.40	16	5,732	0.28%
2021/07/30	16	49.07	10	48.03	48.10	6	5,656	0.11%
2021/07/29	5	47.60	7.2	47.33	47.30	-2.2	5,563	-0.04%
2021/07/28	11.2	46.28	9	46.44	46.15	2.2	5,528	0.04%
2021/07/27	13	48.78	0	0.00	48.20	13	5,454	0.24%
2021/07/26	15	50.42	5	50.35	49.00	10	5,398	0.19%
2021/07/23	15	52.45	19	51.26	50.90	-4	5,241	-0.08%
2021/07/22	8	51.29	10	51.27	50.90	-2	5,058	-0.04%
2021/07/21	53	52.03	77	51.32	50.40	-24	4,870	-0.49%
2021/07/20	37	50.38	38.4	50.61	50.60	-1.4	4,546	-0.03%
2021/07/19	40	49.18	22	49.24	48.85	18	4,189	0.43%
2021/07/16	2	45.70	3	45.97	47.60	-1	3,875	-0.03%
2021/07/15	10.4	43.56	0	0.00	43.30	10.4	3,727	0.28%
2021/07/13	5	46.75	11	47.18	43.10	-6	3,704	-0.16%
2021/07/12	16	45.68	13	46.23	46.70	3	3,630	0.08%
2021/07/09	21	43.80	21	43.74	43.95	0	3,500	0.00%
2021/07/08	8	43.09	12	44.03	42.80	-4	3,315	-0.12%
2021/07/07	13	40.68	15	40.65	42.45	-2	3,223	-0.06%
2021/07/06	15	40.05	0	0.00	38.60	15	3,150	0.48%
2021/07/05	5	37.85	8	39.20	39.45	-3	3,161	-0.09%
2021/07/02	0	0.00	1	36.20	35.90	-1	3,441	-0.03%
2021/06/29	8	37.74	0	38.30	36.05	8	4,326	0.18%
2021/06/28	0	36.35	5	37.65	37.60	-5	4,511	-0.11%
2021/06/25	0	0.00	0.1	36.95	35.80	-0.1	4,571	0.00%
2021/06/24	0	0.00	0.4	35.80	35.70	-0.4	4,723	-0.01%
2021/06/23	5.5	35.48	5	35.80	35.70	0.5	4,756	0.01%
2021/06/18	0	0.00	0	36.90	36.70	0	4,775	0.00%
2021/06/17	0	36.45	0	0.00	37.35	0	4,872	0.00%
2021/06/16	5	37.80	5	37.80	36.15	0	4,941	0.00%
2021/06/11	0	36.87	0	0.00	36.75	0	4,921	0.00%
2021/06/10	10	37.30	0	0.00	36.50	10	4,985	0.20%
2021/06/09	5	36.70	5	36.37	35.90	0	4,982	0.00%
2021/06/04	0	0.00	0.2	36.20	36.00	-0.2	5,044	0.00%
2021/06/03	0	37.30	0	0.00	37.20	0	5,061	0.00%
2021/06/02	0.1	37.50	15	36.05	36.90	-14.9	5,041	-0.30%
2021/06/01	24.1	37.03	12.2	37.37	37.25	11.9	5,016	0.24%
2021/05/28	0.1	36.00	0	0.00	36.30	0.1	5,049	0.00%
2021/05/25	10	36.38	0	0.00	36.00	10	5,134	0.19%
2021/05/24	0	0.00	0	35.50	35.10	0	5,081	0.00%
2021/05/20	0	32.05	0	0.00	31.20	0	5,039	0.00%
2021/05/19	0	0.00	1	32.25	33.00	-1	5,149	-0.02%
2021/05/17	2	28.35	0	28.50	28.25	2	5,378	0.04%
2021/05/14	3	31.10	3	31.40	31.35	0	5,374	0.00%
2021/05/13	2	28.40	3.1	31.39	32.10	-1.1	5,392	-0.02%
2021/05/12	1	31.40	0	0.00	31.30	1	5,458	0.02%
2021/05/11	0.1	37.00	2	36.20	34.75	-1.9	5,471	-0.03%
2021/05/10	0	0.00	0.3	38.65	38.60	-0.3	5,523	0.00%
2021/05/07	0.3	37.65	3.6	39.65	39.90	-3.3	5,627	-0.06%
2021/05/06	0.3	36.80	0.3	37.40	37.40	0	5,616	0.00%
2021/05/05	0	0.00	0.3	37.95	37.85	-0.3	5,648	0.00%
2021/05/04	1.8	38.10	31	38.92	38.50	-29.2	5,710	-0.51%
2021/05/03	5	41.04	0	0.00	40.25	5	5,733	0.09%
2021/04/29	2	42.83	0	0.00	42.65	2	5,794	0.03%
2021/04/28	2	43.63	0	0.00	43.10	2	5,910	0.03%
2021/04/27	1	44.95	0.5	44.43	44.15	0.5	6,148	0.01%
2021/04/26	0.3	45.38	0	0.00	45.50	0.3	6,315	0.01%
2021/04/23	5	45.05	4	45.80	45.95	1	6,558	0.02%
2021/04/22	7	45.95	24	46.41	44.45	-17	7,110	-0.24%
2021/04/21	2	44.80	0	0.00	45.00	2	7,442	0.03%
2021/04/20	5	44.96	2	46.15	45.65	3	7,723	0.04%
2021/04/19	13	45.22	2.2	45.50	45.05	10.9	7,967	0.14%
2021/04/16	11	47.05	1	47.15	46.85	10	7,998	0.13%
2021/04/14	1	44.00	0	0.00	44.60	1	7,954	0.01%
2021/04/13	3	45.85	2	47.35	45.35	1	7,936	0.01%
2021/04/12	5	47.37	3	46.83	46.30	2	7,924	0.03%
2021/04/09	2	50.20	8.3	48.37	47.70	-6.3	7,957	-0.08%
2021/04/08	14	52.78	64.4	52.44	50.80	-50.4	7,874	-0.64%
2021/04/07	68	48.88	39	49.21	50.80	29	7,737	0.37%
2021/04/06	42	50.77	28	51.11	46.25	14	8,114	0.17%
2021/04/01	7	48.50	7	49.29	49.30	0	7,935	0.00%
2021/03/31	27	42.21	45	43.38	44.85	-18	7,785	-0.23%
2021/03/30	1	39.65	3	40.47	40.80	-2	7,590	-0.03%
2021/03/29	5	39.75	3	39.95	39.80	2	7,524	0.03%
2021/03/24	2	37.93	0	0.00	37.80	2	7,655	0.03%
2021/03/23	8	37.74	2	39.60	38.00	6	7,983	0.08%
2021/03/22	9	39.17	12	39.67	38.80	-3	7,982	-0.04%
2021/03/19	12	38.33	3	38.17	38.45	9	8,171	0.11%
2021/03/18	0	0.00	2	37.68	37.55	-2	8,189	-0.02%
2021/03/17	4	37.80	1	38.30	37.45	3	8,245	0.04%
2021/03/16	6	37.98	1	39.40	37.60	5	8,342	0.06%
2021/03/10	6	37.67	5	37.90	37.20	1	8,654	0.01%
2021/03/09	3	37.00	0.1	37.15	37.15	2.9	8,847	0.03%
2021/03/08	0	0.00	0	35.95	35.90	0	8,934	0.00%
2021/03/05	0.1	35.95	0	0.00	36.20	0.1	9,125	0.00%
2021/03/03	5	37.85	5	37.45	36.95	0	9,766	0.00%
2021/03/02	9	39.07	9	38.85	37.60	0	10,027	0.00%
2021/02/26	6	37.45	10	37.35	37.30	-4	10,675	-0.04%
2021/02/25	21	38.61	18	38.66	38.20	3	11,280	0.03%
2021/02/24	4	39.13	0	0.00	38.95	4	11,445	0.03%
2021/02/23	3	40.37	1	40.25	39.80	2	11,740	0.02%
2021/02/22	7	41.97	1	42.25	41.10	6	11,721	0.05%
2021/02/19	0	0.00	6	40.83	41.50	-6	11,630	-0.05%
2021/02/18	21	41.18	15	41.08	40.45	6	11,709	0.05%
2021/02/17	7	38.22	9	38.07	39.15	-2	11,615	-0.02%
2021/02/05	5	35.58	0	0.00	35.60	5	11,542	0.04%
2021/02/04	2	35.80	2	35.60	35.60	0	11,538	0.00%
2021/02/03	3	36.37	1	37.05	36.10	2	11,647	0.02%
2021/02/02	1	34.70	0	0.00	34.80	1	11,573	0.01%
2021/01/29	9	38.06	8	38.24	36.95	1	11,625	0.01%
2021/01/26	0	0.00	1	37.45	36.75	-1	11,723	-0.01%
2021/01/25	1	39.85	0	0.00	38.40	1	11,672	0.01%
2021/01/22	2	38.95	3	39.02	39.90	-1	11,665	-0.01%
2021/01/21	12	40.36	11	39.86	38.25	1	11,681	0.01%
2021/01/20	8	41.14	8	41.12	39.90	0	11,627	0.00%
2021/01/19	3.1	41.13	1	42.10	39.95	2.1	11,434	0.02%
2021/01/18	37.1	42.13	31	42.32	41.15	6.1	11,268	0.05%
2021/01/15	50	42.45	52	42.69	41.10	-2	11,022	-0.02%
2021/01/14	34	37.50	39	37.37	40.25	-5	10,463	-0.05%
2021/01/13	15	36.15	12	36.21	36.60	3	10,049	0.03%
2021/01/12	9	34.21	22	34.67	33.30	-13	9,995	-0.13%
2021/01/11	2	33.05	2	32.65	32.90	0	9,871	0.00%
2021/01/07	2	32.33	1	32.15	32.30	1	10,741	0.01%
2021/01/06	4	31.88	2	31.78	31.95	2	10,821	0.02%
2021/01/04	0	0.00	3	32.40	32.30	-3	10,836	-0.03%
2020/12/30	13	33.73	2	33.25	32.50	11	10,990	0.10%
2020/12/29	21	35.62	20	35.74	34.70	1	10,909	0.01%
2020/12/28	7	32.84	3	33.33	33.30	4	10,246	0.04%
2020/12/23	1	31.00	2	30.55	30.95	-1	10,183	-0.01%
2020/12/22	4	31.76	1	30.85	30.50	3	10,244	0.03%
2020/12/18	1	32.20	2	32.70	32.50	-1	10,135	-0.01%
2020/12/17	17	33.59	30	33.64	32.45	-13	10,105	-0.13%
2020/12/15	28	32.81	26	32.34	31.35	2	9,836	0.02%
2020/12/14	5	31.68	0	0.00	31.55	5	9,854	0.05%
2020/12/09	12	32.16	13	31.99	31.85	-1	10,898	-0.01%
2020/12/08	11	31.04	4	31.43	30.65	7	10,838	0.06%
2020/12/07	3	30.00	3	29.18	30.45	0	10,996	0.00%
2020/12/04	11	31.01	5	31.05	30.75	6	10,907	0.06%
2020/12/02	6	34.32	2	33.90	33.10	4	10,629	0.04%
2020/12/01	13	34.86	12	34.88	33.80	1	10,668	0.01%
2020/11/30	6	34.51	13	35.11	34.30	-7	10,483	-0.07%
2020/11/27	78	35.51	72	34.93	35.20	6	10,356	0.06%
2020/11/26	10	34.36	16	34.38	32.95	-6	9,982	-0.06%
2020/11/25	67	34.88	63	35.06	35.65	4	9,693	0.04%
2020/11/24	13	32.95	17	32.45	32.45	-4	9,005	-0.04%
2020/11/23	8	29.08	8	30.02	30.50	0	8,365	0.00%
2020/11/20	4	27.01	10	27.25	27.75	-6	8,207	-0.07%
2020/11/18	2	25.20	0	0.00	25.15	2	7,901	0.03%
2020/11/17	3	25.50	0	0.00	25.45	3	7,895	0.04%
2020/11/16	3	25.60	0	0.00	25.25	3	7,733	0.04%
2020/11/11	0	0.00	1	25.35	24.60	-1	7,682	-0.01%
2020/11/10	3	25.17	1	25.35	24.60	2	7,557	0.03%
2020/11/09	6	26.07	5	25.60	25.60	1	7,556	0.01%
2020/11/06	0	0.00	0	25.10	25.05	0	7,466	0.00%
2020/11/05	0	24.70	0	0.00	24.80	0	7,407	0.00%
2020/11/03	6	24.95	11	25.14	25.00	-5	7,369	-0.07%
2020/10/30	1	24.30	1	24.35	23.50	0	7,398	0.00%
2020/10/29	4	24.45	4	24.40	24.00	0	7,438	0.00%
2020/10/28	13	23.86	11	23.32	23.20	2	7,654	0.03%
2020/10/23	5	25.45	5	25.65	25.50	0	7,619	0.00%
2020/10/22	10	25.00	11	24.88	25.60	-1	7,638	-0.01%
2020/10/21	16	25.58	15	25.57	25.65	1	7,636	0.01%
2020/10/20	23	26.23	15	26.50	25.65	8	7,616	0.11%
2020/10/19	3	25.42	6	25.12	25.45	-3	7,587	-0.04%
2020/10/16	53	26.78	7	28.44	26.05	46	7,541	0.61%
2020/10/15	13	27.40	63	27.26	27.65	-50	6,928	-0.72%
2020/10/12	9	23.48	14	23.42	23.20	-5	6,516	-0.08%
2020/10/08	1	23.70	0	0.00	23.80	1	6,541	0.02%
2020/10/07	37	24.53	34	24.35	23.75	3	6,519	0.05%
2020/10/06	7	23.61	2	23.40	23.60	5	6,319	0.08%
2020/10/05	7	25.39	5	25.29	24.50	2	6,298	0.03%
2020/09/30	3	25.02	1	25.20	25.20	2	6,462	0.03%
2020/09/29	3	24.18	6	25.02	26.10	-3	6,666	-0.04%
2020/09/28	7	23.26	7	23.46	23.75	0	6,907	0.00%
2020/09/25	9	22.62	10	23.37	22.70	-1	6,987	-0.01%
2020/09/24	1	23.90	3	23.92	23.75	-2	7,210	-0.03%
2020/09/23	16	24.98	4	25.25	24.70	12	7,297	0.16%
2020/09/22	4	23.88	4	23.94	24.15	0	7,295	0.00%
2020/09/21	2	25.53	2	25.53	25.05	0	7,268	0.00%
2020/09/18	8	25.36	8	24.91	25.10	0	7,474	0.00%
2020/09/17	4	24.41	5	24.31	24.85	-1	7,527	-0.01%
2020/09/16	66	24.21	61.2	24.64	23.80	4.8	7,228	0.07%
2020/09/15	4	22.60	8	22.44	23.15	-4	6,509	-0.06%
2020/09/10	15	17.00	16	17.18	17.45	-1	5,726	-0.02%
2020/09/08	0	0.00	0.2	15.75	15.70	-0.2	5,462	0.00%
2020/09/07	0	0.00	0	16.30	16.20	0	5,483	0.00%
2020/09/04	0.4	16.00	0	0.00	16.10	0.4	5,393	0.01%
2020/09/01	5	16.95	5	16.70	15.85	0	5,138	0.00%
2020/08/31	2	15.60	4	15.65	16.60	-2	4,991	-0.04%
2020/08/14	10	15.85	10	15.35	15.95	0	4,642	0.00%
2020/08/13	0	0.00	1	16.40	15.65	-1	4,609	-0.02%
2020/08/10	2	16.23	2	16.45	16.25	0	4,509	0.00%
2020/08/07	0	0.00	1	16.90	16.40	-1	4,469	-0.02%
2020/08/06	0	0.00	10	16.75	16.70	-10	4,433	-0.23%
2020/08/04	1	16.80	1	16.95	17.45	0	4,252	0.00%
2020/08/03	51	16.93	51	17.02	17.10	0	4,147	0.00%
2020/07/30	0	0.00	1	14.75	14.60	-1	3,702	-0.03%
2020/07/29	3	14.27	0	0.00	14.40	3	3,680	0.08%
2020/07/27	1	14.85	0	0.00	14.75	1	3,621	0.03%
2020/07/24	15	15.45	7	15.34	15.40	8	3,586	0.22%
2020/07/23	24	15.95	27	16.07	16.20	-3	3,550	-0.08%
2020/07/22	0	0.00	22	15.05	15.40	-22	3,334	-0.66%
2020/07/20	7	13.54	0	0.00	13.55	7	3,204	0.22%
2020/07/17	21	14.70	12	15.33	14.50	9	3,152	0.29%
2020/07/16	0	0.00	2	14.70	14.60	-2	3,089	-0.06%
2020/07/15	25	14.81	12	15.34	14.50	13	3,060	0.42%
2020/07/14	13	14.54	11	14.60	14.50	2	2,979	0.07%
2020/07/13	1	16.00	2	15.78	15.35	-1	2,924	-0.03%
2020/07/10	2	15.20	3	16.08	15.10	-1	2,867	-0.03%
2020/07/09	5	16.75	8	17.66	16.05	-3	2,753	-0.11%
2020/07/08	1	16.90	6	16.68	17.35	-5	2,532	-0.20%
2020/07/07	0	0.00	22	16.18	16.75	-22	2,255	-0.98%
2020/07/06	15	15.26	0	0.00	15.25	15	1,929	0.78%
2020/07/03	4	15.24	20	15.45	15.70	-16	1,811	-0.88%
2020/07/02	0	0.00	8	14.11	14.30	-8	1,509	-0.53%
2020/07/01	2	13.10	2	13.50	13.00	0	1,373	0.00%
2020/06/30	2	12.88	1	12.65	12.75	1	1,269	0.08%
2020/06/29	19	13.36	5	13.32	13.15	14	1,230	1.14%
2020/06/24	15	12.30	0	0.00	12.95	15	961	1.56%
2020/06/19	0	0.00	16	10.81	10.65	-16	801	-2.00%
2020/06/18	0	0.00	5	10.70	10.70	-5	806	-0.62%
2020/06/16	5	10.55	0	0.00	10.55	5	807	0.62%
2020/06/15	12	10.67	4	10.85	10.45	8	823	0.97%
2020/06/12	9	10.81	0	0.00	10.90	9	824	1.09%
2020/06/11	0	0.00	0.1	10.80	10.70	-0.1	789	-0.02%
2020/06/10	0	0.00	0.2	11.10	11.10	-0.2	801	-0.02%
2020/06/08	1	11.30	20	11.35	11.25	-19	821	-2.31%
2020/06/05	0	11.25	0	0.00	11.30	0	820	0.00%
2020/06/04	20	11.30	0	0.00	11.30	20	824	2.43%
2020/06/03	1.1	11.20	0	0.00	11.20	1.1	822	0.13%
2020/06/02	0	0.00	0.1	11.30	11.25	-0.1	814	-0.01%
2020/05/28	0	0.00	0.2	10.45	10.40	-0.2	801	-0.02%
2020/05/27	0.5	10.85	0	0.00	10.90	0.5	797	0.06%
2020/05/26	0	11.00	0	0.00	11.10	0	792	0.00%
2020/05/21	0	0.00	0	11.20	11.10	0	794	0.00%
2020/05/20	0	10.70	0	0.00	10.80	0	791	0.00%
2020/04/30	0	0.00	0	11.50	11.45	0	904	0.00%
2020/04/29	2	11.60	2	11.40	11.30	0	888	0.00%
2020/04/28	0	11.55	1	11.20	11.60	-1	906	-0.11%
2020/04/27	0	0.00	4	10.85	10.90	-4	877	-0.46%
2020/04/22	3	9.86	3	9.81	9.81	0	866	0.00%
2020/04/14	1	9.55	0	0.00	9.65	1	872	0.11%
2020/03/17	0	0.00	5	6.98	6.87	-5	1,072	-0.47%
2020/03/11	5	10.80	0	0.00	10.45	5	1,160	0.43%
2020/02/20	0	0.00	2	12.40	12.30	-2	1,693	-0.12%
2020/02/19	2	12.30	0	0.00	12.15	2	1,698	0.12%
2020/02/07	0	0.00	10	11.90	11.95	-10	2,478	-0.40%
2020/02/06	0	0.00	2	12.30	12.30	-2	2,484	-0.08%
2020/02/05	14	12.28	4	12.30	12.15	10	2,498	0.40%
2020/02/04	2	11.50	0	0.00	11.60	2	2,467	0.08%
2020/01/30	0	0.00	1	12.15	12.05	-1	2,511	-0.04%
2020/01/07	7	13.19	2	13.60	13.15	5	3,230	0.15%
2019/12/18	1	14.90	2	15.00	14.60	-1	5,121	-0.02%
2019/12/17	1	14.65	0	0.00	14.55	1	5,188	0.02%
2019/12/10	2	14.25	0	0.00	14.40	2	5,399	0.04%
2019/12/09	2	14.25	0	0.00	14.30	2	5,442	0.04%
2019/11/29	0	0.00	10	15.45	15.25	-10	5,458	-0.18%
2019/11/27	10	15.25	0	0.00	15.40	10	5,546	0.18%
2019/11/21	55	16.87	59	16.14	16.00	-4	5,609	-0.07%
2019/11/20	0	0.00	5	15.55	15.50	-5	5,401	-0.09%
2019/11/18	0	0.00	6	15.69	15.90	-6	5,361	-0.11%
2019/11/14	1	15.40	8	15.48	15.60	-7	5,262	-0.13%
2019/11/13	4	16.39	7	16.05	16.05	-3	5,206	-0.06%
2019/11/12	32	16.49	8	16.52	16.40	24	5,135	0.47%
2019/11/11	3	15.53	3	16.15	16.00	0	4,951	0.00%
2019/11/07	0	0.00	4	14.40	14.05	-4	4,558	-0.09%
2019/11/06	4	14.90	0.3	15.10	14.90	3.7	4,517	0.08%
2019/11/01	0.2	14.80	0	0.00	14.90	0.2	4,421	0.01%
2019/10/29	0	0.00	39.7	15.14	15.10	-39.7	4,347	-0.91%
2019/10/28	1	15.60	1	15.55	15.40	0	4,271	0.00%
2019/10/25	40	15.45	5	15.35	15.45	35	4,195	0.83%
2019/10/24	24	15.60	15	15.72	15.75	9	4,132	0.22%
2019/10/23	3	14.52	1	14.90	15.05	2	3,867	0.05%
2019/10/22	10.6	13.66	0	0.00	13.70	10.6	3,715	0.29%
2019/10/21	0	0.00	4	13.70	13.70	-4	3,711	-0.11%
2019/10/17	0	0.00	1	13.60	13.85	-1	3,658	-0.03%
2019/10/15	2	14.10	1	13.65	13.65	1	3,572	0.03%
2019/10/14	0.1	14.50	1	15.10	14.65	-0.9	3,485	-0.02%
2019/10/08	0	0.00	12	14.75	14.70	-12	3,383	-0.35%
2019/10/07	14	16.35	9	15.97	15.75	5	3,252	0.15%
2019/10/04	3	15.53	12	15.60	15.70	-9	3,139	-0.29%
2019/10/03	25	15.87	21	15.86	16.00	4	3,035	0.13%
2019/10/02	4	15.21	7	15.21	15.30	-3	2,849	-0.11%
2019/10/01	6	14.83	5	15.70	14.70	1	2,722	0.04%
2019/09/27	11	16.28	7	16.34	16.00	4	2,557	0.16%
2019/09/26	19	16.04	17.5	16.21	16.35	1.5	2,397	0.06%
2019/09/25	23	15.38	27	15.82	15.75	-4	2,122	-0.19%
2019/09/24	6	14.81	16	14.63	14.75	-10	1,868	-0.54%
2019/09/23	6	14.63	17	15.08	15.30	-11	1,689	-0.65%
2019/09/20	11	13.53	5	13.70	13.95	6	1,391	0.43%
2019/09/19	7.2	12.57	10	12.19	12.70	-2.8	1,270	-0.22%
2019/09/18	12	11.30	5.2	11.70	11.55	6.8	1,084	0.63%
2019/09/17	0.2	10.70	4	10.83	10.75	-3.8	979	-0.39%
2019/09/16	2	11.20	0	0.00	11.15	2	948	0.21%
2019/09/12	6.3	11.25	5	11.70	11.30	1.3	929	0.13%
2019/09/11	3	11.45	3	11.15	11.20	0	889	0.00%
2019/09/10	1	10.90	0	0.00	10.90	1	827	0.12%
2019/09/09	5	10.90	15.8	10.88	10.75	-10.8	806	-1.33%
2019/09/06	3.8	10.56	0	0.00	10.50	3.8	759	0.49%
2019/09/04	1	10.15	3	10.15	10.15	-2	703	-0.28%
2019/09/03	12	10.55	1	10.25	10.25	11	684	1.61%
2019/09/02	1	11.25	12	10.99	10.95	-11	638	-1.72%
2019/08/30	9	10.73	7	11.03	10.85	2	580	0.34%
2019/08/29	5	9.94	1	10.20	10.25	4	478	0.84%
2019/08/28	15	10.51	10	10.57	10.30	5	417	1.20%
2019/08/27	0	0.00	1	9.76	9.76	-1	243	-0.41%
2019/08/21	0	0.00	0.1	8.25	8.25	-0.1	184	-0.04%
2019/08/20	0.1	8.17	0	0.00	8.20	0.1	183	0.03%
2019/08/13	0	8.21	0	0.00	8.26	0	163	0.01%
2019/08/06	0	0.00	0	7.63	7.56	0	136	0.00%
2019/08/05	0	7.60	0	0.00	7.65	0	137	0.00%
2019/07/23	2	7.90	2	7.85	7.95	0	129	0.00%
2019/07/17	0	0.00	0.1	7.73	7.69	-0.1	117	-0.05%
2019/07/16	0.1	7.63	0	0.00	7.68	0.1	117	0.05%
2019/04/25	0	0.00	2	8.16	8.15	-2	1,083	-0.18%
2019/04/10	3	8.35	3	8.44	8.42	0	1,060	0.00%
2019/02/22	2	8.47	0	0.00	8.44	2	991	0.20%
2019/02/19	2	8.12	2	8.15	8.07	0	965	0.00%
2019/02/14	2	7.95	2	8.09	8.04	0	950	0.00%
2019/02/13	0	7.90	0	0.00	7.90	0	943	0.00%
2019/02/11	0	0.00	2	8.13	8.03	-2	930	-0.21%
2019/01/29	2	8.60	0	0.00	8.35	2	917	0.22%
2019/01/25	2	8.19	0	0.00	8.14	2	887	0.23%
2019/01/22	2	8.45	0	0.00	8.70	2	824	0.24%
2019/01/18	4	7.38	4	7.45	7.75	0	675	0.00%
2018/11/13	0	0.00	2	6.85	6.96	-2	59	-3.38%
2018/11/12	2	6.99	0	0.00	6.99	2	59	3.33%
2018/10/11	0	0.00	3	7.70	7.72	-3	85	-3.50%
2018/08/02	0	0.00	5	9.55	9.49	-5	442	-1.13%
2018/07/24	3	9.45	3	9.50	9.51	0	440	0.00%
2018/07/02	0	10.35	0	0.00	10.25	0	420	0.00%
2018/06/27	3	11.00	2	11.05	10.30	1	411	0.24%
2018/06/25	4	10.84	4	10.93	10.95	0	360	0.00%
2018/06/14	1	10.75	0	0.00	10.75	1	314	0.32%
2018/06/13	2	11.00	0	0.00	10.80	2	311	0.64%
2018/06/12	2	11.20	0	0.00	10.90	2	307	0.65%
2018/06/11	1	11.00	0	0.00	11.15	1	300	0.33%
2018/06/04	1	9.70	0	0.00	9.62	1	219	0.45%
2018/05/21	6	9.70	6	9.74	9.74	0	210	0.00%
2018/05/17	0	0.00	3	8.93	8.91	-3	166	-1.80%
2018/05/16	8	9.11	5	9.11	8.97	3	165	1.81%
2018/05/08	0	9.00	0	0.00	9.05	0	159	0.00%
2018/04/16	4	9.87	4	9.75	9.67	0	227	0.00%
2018/03/15	3	10.30	3	10.40	10.30	0	231	0.00%
2018/01/29	0	0.00	5	10.50	10.50	-5	251	-1.99%
2018/01/23	12	11.07	12	10.77	10.75	0	320	0.00%
2018/01/19	0	0.00	2	10.60	10.55	-2	368	-0.54%